580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183700,224411500,222000,222000,222000,222000,13
|
|
20230802,183600,224411500,222000,222000,222000,222000,0
|
|
20230802,183500,224411500,222000,222000,222000,222000,0
|
|
20230802,183400,224411500,222000,222000,222000,222000,0
|
|
20230802,183300,224411500,222000,222000,222000,222000,0
|
|
20230802,183200,224411500,222000,222000,222000,222000,0
|
|
20230802,183100,224411500,222000,222000,222000,222000,0
|
|
20230802,183000,224411500,222000,222000,222000,222000,0
|
|
20230802,182900,224411500,222000,222000,222000,222000,0
|
|
20230802,182800,224411500,222000,222000,222000,222000,0
|
|
20230802,182700,224411500,222000,222000,222000,222000,0
|
|
20230802,182600,224411500,222000,222000,222000,222000,0
|
|
20230802,182500,224411500,222000,222000,222000,222000,0
|
|
20230802,182400,224411500,222000,222000,222000,222000,0
|
|
20230802,182300,224411500,222000,222000,222000,222000,0
|
|
20230802,182200,224411500,222000,222000,222000,222000,0
|
|
20230802,182100,224411500,222000,222000,222000,222000,0
|
|
20230802,182000,224411500,222000,222000,222000,222000,0
|
|
20230802,181900,224411500,222000,222000,222000,222000,0
|
|
20230802,181800,224411500,222000,222000,222000,222000,0
|
|
20230802,181700,224411500,222000,222000,222000,222000,0
|
|
20230802,181600,224411500,222000,222000,222000,222000,0
|
|
20230802,181500,224411500,222000,222000,222000,222000,0
|
|
20230802,181400,224411500,222000,222000,222000,222000,0
|
|
20230802,181300,224411500,222000,222000,222000,222000,0
|
|
20230802,181200,224411500,222000,222000,222000,222000,0
|
|
20230802,181100,224411500,222000,222000,222000,222000,0
|
|
20230802,181000,224411500,222000,222000,222000,222000,0
|
|
20230802,180900,224411500,222000,222000,222000,222000,0
|
|
20230802,180800,224411500,222000,222000,222000,222000,0
|
|
20230802,180700,224411500,222000,222000,222000,222000,13
|
|
20230802,180600,224411500,222000,222000,222000,222000,0
|
|
20230802,180500,224411500,222000,222000,222000,222000,0
|
|
20230802,180400,224411500,222000,222000,222000,222000,0
|
|
20230802,180300,224411500,222000,222000,222000,222000,0
|
|
20230802,180200,224411500,222000,222000,222000,222000,0
|
|
20230802,180100,224411500,222000,222000,222000,222000,0
|
|
20230802,180000,224411500,222000,222000,222000,222000,0
|
|
20230802,175900,224411500,222000,222000,222000,222000,0
|
|
20230802,175800,224411500,222000,222000,222000,222000,0
|
|
20230802,175700,224411500,222000,222000,222000,222000,0
|
|
20230802,175600,224411500,222000,222000,222000,222000,0
|
|
20230802,175500,224411500,222000,222000,222000,222000,0
|
|
20230802,175400,224411500,222000,222000,222000,222000,0
|
|
20230802,175300,224411500,222000,222000,222000,222000,0
|
|
20230802,175200,224411500,222000,222000,222000,222000,0
|
|
20230802,175100,224411500,222000,222000,222000,222000,0
|
|
20230802,175000,224411500,222000,222000,222000,222000,0
|
|
20230802,174900,224411500,222000,222000,222000,222000,0
|
|
20230802,174800,224411500,222000,222000,222000,222000,0
|
|
20230802,174700,224411500,222000,222000,222000,222000,0
|
|
20230802,174600,224411500,222000,222000,222000,222000,0
|
|
20230802,174500,224411500,222000,222000,222000,222000,0
|
|
20230802,174400,224411500,222000,222000,222000,222000,0
|
|
20230802,174300,224411500,222000,222000,222000,222000,0
|
|
20230802,174200,224411500,222000,222000,222000,222000,0
|
|
20230802,174100,224411500,222000,222000,222000,222000,0
|
|
20230802,174000,224411500,222000,222000,222000,222000,0
|
|
20230802,173900,224411500,222000,222000,222000,222000,0
|
|
20230802,173800,224411500,222000,222000,222000,222000,0
|
|
20230802,173700,224411500,222000,222000,222000,222000,13
|
|
20230802,173600,224411500,222000,222000,222000,222000,0
|
|
20230802,173500,224411500,222000,222000,222000,222000,0
|
|
20230802,173400,224411500,222000,222000,222000,222000,0
|
|
20230802,173300,224411500,222000,222000,222000,222000,0
|
|
20230802,173200,224411500,222000,222000,222000,222000,0
|
|
20230802,173100,224411500,222000,222000,222000,222000,0
|
|
20230802,173000,224411500,222000,222000,222000,222000,0
|
|
20230802,172900,224411500,222000,222000,222000,222000,0
|
|
20230802,172800,224411500,222000,222000,222000,222000,0
|
|
20230802,172700,224411500,222000,222000,222000,222000,0
|
|
20230802,172600,224411500,222000,222000,222000,222000,0
|
|
20230802,172500,224411500,222000,222000,222000,222000,0
|
|
20230802,172400,224411500,222000,222000,222000,222000,0
|
|
20230802,172300,224411500,222000,222000,222000,222000,0
|
|
20230802,172200,224411500,222000,222000,222000,222000,0
|
|
20230802,172100,224411500,222000,222000,222000,222000,0
|
|
20230802,172000,224411500,222000,222000,222000,222000,0
|
|
20230802,171900,224411500,222000,222000,222000,222000,0
|
|
20230802,171800,224411500,222000,222000,222000,222000,0
|
|
20230802,171700,224411500,222000,222000,222000,222000,0
|
|
20230802,171600,224411500,222000,222000,222000,222000,0
|
|
20230802,171500,224411500,222000,222000,222000,222000,0
|
|
20230802,171400,224411500,222000,222000,222000,222000,0
|
|
20230802,171300,224411500,222000,222000,222000,222000,0
|
|
20230802,171200,224411500,222000,222000,222000,222000,0
|
|
20230802,171100,224411500,222000,222000,222000,222000,0
|
|
20230802,171000,224411500,222000,222000,222000,222000,0
|
|
20230802,170900,224411500,222000,222000,222000,222000,0
|
|
20230802,170800,224411500,222000,222000,222000,222000,0
|
|
20230802,170700,224411500,222000,222000,222000,222000,13
|
|
20230802,170600,224411500,222000,222000,222000,222000,0
|
|
20230802,170500,224411500,222000,222000,222000,222000,0
|
|
20230802,170400,224411500,222000,222000,222000,222000,0
|
|
20230802,170300,224411500,222000,222000,222000,222000,0
|
|
20230802,170200,224411500,222000,222000,222000,222000,0
|
|
20230802,170100,224411500,222000,222000,222000,222000,0
|
|
20230802,170000,224411500,222000,222000,222000,222000,0
|
|
20230802,165900,224411500,222000,222000,222000,222000,0
|
|
20230802,165800,224411500,222000,222000,222000,222000,0
|
|
20230802,165700,224411500,222000,222000,222000,222000,0
|
|
20230802,165600,224411500,222000,222000,222000,222000,0
|
|
20230802,165500,224411500,222000,222000,222000,222000,0
|
|
20230802,165400,224411500,222000,222000,222000,222000,0
|
|
20230802,165300,224411500,222000,222000,222000,222000,0
|
|
20230802,165200,224411500,222000,222000,222000,222000,0
|
|
20230802,165100,224411500,222000,222000,222000,222000,0
|
|
20230802,165000,224411500,222000,222000,222000,222000,0
|
|
20230802,164900,224411500,222000,222000,222000,222000,0
|
|
20230802,164800,224411500,222000,222000,222000,222000,0
|
|
20230802,164700,224411500,222000,222000,222000,222000,0
|
|
20230802,164600,224411500,222000,222000,222000,222000,0
|
|
20230802,164500,224411500,222000,222000,222000,222000,0
|
|
20230802,164400,224411500,222000,222000,222000,222000,0
|
|
20230802,164300,224411500,222000,222000,222000,222000,0
|
|
20230802,164200,224411500,222000,222000,222000,222000,0
|
|
20230802,164100,224411500,222000,222000,222000,222000,0
|
|
20230802,164000,224411500,222000,222000,222000,222000,0
|
|
20230802,163900,224411500,222000,222000,222000,222000,0
|
|
20230802,163800,224411500,222000,222000,222000,222000,0
|
|
20230802,163700,224411500,222000,222000,222000,222000,13
|
|
20230802,163600,224411500,222000,222000,222000,222000,0
|
|
20230802,163500,224411500,222000,222000,222000,222000,0
|
|
20230802,163400,224411500,222000,222000,222000,222000,0
|
|
20230802,163300,224411500,222000,222000,222000,222000,0
|
|
20230802,163200,224411500,222000,222000,222000,222000,0
|
|
20230802,163100,224411500,222000,222000,222000,222000,0
|
|
20230802,163000,224411500,222000,222000,222000,222000,0
|
|
20230802,162900,224411500,222000,222000,222000,222000,0
|
|
20230802,162800,224411500,222000,222000,222000,222000,0
|
|
20230802,162700,224411500,222000,222000,222000,222000,0
|
|
20230802,162600,224411500,222000,222000,222000,222000,0
|
|
20230802,162500,224411500,222000,222000,222000,222000,0
|
|
20230802,162400,224411500,222000,222000,222000,222000,0
|
|
20230802,162300,224411500,222000,222000,222000,222000,0
|
|
20230802,162200,224411500,222000,222000,222000,222000,0
|
|
20230802,162100,224411500,222000,222000,222000,222000,0
|
|
20230802,162000,224411500,222000,222000,222000,222000,0
|
|
20230802,161900,224411500,222000,222000,222000,222000,0
|
|
20230802,161800,224411500,222000,222000,222000,222000,0
|
|
20230802,161700,224411500,222000,222000,222000,222000,0
|
|
20230802,161600,224411500,222000,222000,222000,222000,0
|
|
20230802,161500,224411500,222000,222000,222000,222000,0
|
|
20230802,161400,224411500,222000,222000,222000,222000,0
|
|
20230802,161300,224411500,222000,222000,222000,222000,0
|
|
20230802,161200,224411500,222000,222000,222000,222000,0
|
|
20230802,161100,224411500,222000,222000,222000,222000,0
|
|
20230802,161000,224411500,222000,222000,222000,222000,0
|
|
20230802,160900,224411500,222000,222000,222000,222000,0
|
|
20230802,160800,224411500,222000,222000,222000,222000,0
|
|
20230802,160700,224411500,222000,222000,222000,222000,13
|
|
20230802,160600,224411500,222000,222000,222000,222000,0
|
|
20230802,160500,224411500,222000,222000,222000,222000,0
|
|
20230802,160400,224411500,222000,222000,222000,222000,0
|
|
20230802,160300,224411500,222000,222000,222000,222000,0
|
|
20230802,160200,224411500,222000,222000,222000,222000,0
|
|
20230802,160100,224411500,222000,222000,222000,222000,0
|
|
20230802,160000,224411500,222000,222000,222000,222000,0
|
|
20230802,155900,224411500,222000,222000,222000,222000,0
|
|
20230802,155800,224411500,222000,222000,222000,222000,0
|
|
20230802,155700,224411500,222000,222000,222000,222000,0
|
|
20230802,155600,224411500,222000,222000,222000,222000,0
|
|
20230802,155500,224411500,222000,222000,222000,222000,0
|
|
20230802,155400,224411500,222000,222000,222000,222000,0
|
|
20230802,155300,224411500,222000,222000,222000,222000,0
|
|
20230802,155200,224411500,222000,222000,222000,222000,0
|
|
20230802,155100,224411500,222000,222000,222000,222000,0
|
|
20230802,155000,224411500,222000,222000,222000,222000,0
|
|
20230802,154900,224411500,222000,222000,222000,222000,0
|
|
20230802,154800,224411500,222000,222000,222000,222000,0
|
|
20230802,154700,224411500,222000,222000,222000,222000,0
|
|
20230802,154600,224411500,222000,222000,222000,222000,0
|
|
20230802,154500,224411500,222000,222000,222000,222000,0
|
|
20230802,154400,224411500,222000,222000,222000,222000,0
|
|
20230802,154300,224411500,222000,222000,222000,222000,0
|
|
20230802,154200,224411500,222000,222000,222000,222000,0
|
|
20230802,154100,224411500,222000,222000,222000,222000,0
|
|
20230802,154000,224411500,222000,222000,222000,222000,0
|
|
20230802,153900,224411500,222000,222000,222000,222000,0
|
|
20230802,153800,224411500,222000,222000,222000,222000,0
|
|
20230802,153700,224411500,222000,222000,222000,222000,13
|
|
20230802,153600,224411500,222000,222000,222000,222000,0
|
|
20230802,153500,224411500,222000,222000,222000,222000,0
|
|
20230802,153400,224411500,222000,222000,222000,222000,0
|
|
20230802,153300,224411500,222000,222000,222000,222000,0
|
|
20230802,153200,224411500,222000,222000,222000,222000,0
|
|
20230802,153100,224411500,222000,222000,222000,222000,0
|
|
20230802,153000,224411500,222000,222000,222000,222000,13
|
|
20230802,152900,221525500,222000,222000,222000,222000,0
|
|
20230802,152800,221525500,222000,222000,222000,222000,0
|
|
20230802,152700,221525500,222000,222000,222000,222000,0
|
|
20230802,152600,221525500,222000,222000,222000,222000,0
|
|
20230802,152500,221525500,222000,222000,222000,222000,0
|
|
20230802,152400,221525500,222000,222000,222000,222000,0
|
|
20230802,152300,221525500,222000,222000,222000,222000,0
|
|
20230802,152200,221525500,222000,222000,222000,222000,0
|
|
20230802,152100,221525500,222000,222000,222000,222000,0
|
|
20230802,152000,221525500,222000,222000,222000,222000,0
|
|
20230802,151900,221525500,222000,222000,222000,222000,1
|
|
20230802,151800,221303500,222000,222000,222000,222000,0
|
|
20230802,151700,221303500,222000,222000,222000,222000,0
|
|
20230802,151600,221303500,222000,222000,222000,222000,0
|
|
20230802,151500,221303500,222000,222000,222000,222000,1
|
|
20230802,151400,221081500,222000,222000,222000,222000,1
|
|
20230802,151300,220859500,222500,222500,222500,222500,0
|
|
20230802,151200,220859500,222500,222500,222500,222500,0
|
|
20230802,151100,220859500,222500,222500,222500,222500,0
|
|
20230802,151000,220859500,222500,222500,222500,222500,1
|
|
20230802,150900,220637000,222000,222000,222000,222000,2
|
|
20230802,150800,220193000,222000,222000,222000,222000,0
|
|
20230802,150700,220193000,222000,222000,222000,222000,2
|
|
20230802,150600,219749000,222000,222000,222000,222000,0
|
|
20230802,150500,219749000,222000,222000,222000,222000,0
|
|
20230802,150400,219749000,222000,222000,222000,222000,0
|
|
20230802,150300,219749000,222000,222000,222000,222000,0
|
|
20230802,150200,219749000,222000,222000,222000,222000,0
|
|
20230802,150100,219749000,222000,222000,222000,222000,0
|
|
20230802,150000,219749000,222000,222000,222000,222000,2
|
|
20230802,145900,219305000,224500,224500,224500,224500,6
|
|
20230802,145800,217958000,224500,224500,224500,224500,6
|
|
20230802,145700,216611000,224000,224500,224500,224000,18
|
|
20230802,145600,212575500,224000,223500,224000,223500,16
|
|
20230802,145500,208992500,223500,223500,223500,223500,1
|
|
20230802,145400,208769000,224000,224500,224500,224000,14
|
|
20230802,145300,205629500,224000,224000,224000,224000,18
|
|
20230802,145200,201597500,223500,224000,224000,223500,16
|
|
20230802,145100,198014500,224000,224000,224000,224000,11
|
|
20230802,145000,195550500,223500,224000,224000,223500,9
|
|
20230802,144900,193535500,224000,223500,224000,223500,8
|
|
20230802,144800,191744000,224000,223500,224000,223500,15
|
|
20230802,144700,188384500,224000,224000,224000,224000,14
|
|
20230802,144600,185248500,224000,224000,224000,224000,7
|
|
20230802,144500,183680500,223500,223500,223500,223000,12
|
|
20230802,144400,180999000,223500,223500,223500,223500,14
|
|
20230802,144300,177870000,223500,223000,223500,223000,8
|
|
20230802,144200,176082500,223500,223500,223500,223500,14
|
|
20230802,144100,172953500,223500,223500,223500,223500,14
|
|
20230802,144000,169824500,223000,223000,223000,223000,6
|
|
20230802,143900,168486500,223000,223000,223000,223000,15
|
|
20230802,143800,165141500,223000,223000,223000,222500,24
|
|
20230802,143700,159794500,223000,223000,223000,223000,7
|
|
20230802,143600,158233500,223000,222500,223000,222000,16
|
|
20230802,143500,154667000,222500,222500,222500,222500,35
|
|
20230802,143400,146879500,222500,222500,222500,222500,7
|
|
20230802,143300,145322000,222500,222500,222500,222000,15
|
|
20230802,143200,141985000,222500,222000,222500,222000,8
|
|
20230802,143100,140205500,221500,221500,222000,221500,13
|
|
20230802,143000,137322500,222000,222000,222000,222000,14
|
|
20230802,142900,134214500,222000,221500,222000,221500,8
|
|
20230802,142800,132439000,222000,222000,222000,222000,1
|
|
20230802,142700,132217000,221500,221500,221500,221500,0
|
|
20230802,142600,132217000,221500,222000,222000,221500,2
|
|
20230802,142500,131773500,221500,221500,221500,221500,0
|
|
20230802,142400,131773500,221500,221500,221500,221500,1
|
|
20230802,142300,131552000,221500,221500,221500,221500,0
|
|
20230802,142200,131552000,221500,221500,221500,221500,0
|
|
20230802,142100,131552000,221500,221500,221500,221500,1
|
|
20230802,142000,131330500,221500,221500,221500,221500,0
|
|
20230802,141900,131330500,221500,221500,221500,221500,1
|
|
20230802,141800,131109000,221500,221500,221500,221500,0
|
|
20230802,141700,131109000,221500,221500,221500,221500,1
|
|
20230802,141600,130887500,221500,221500,221500,221500,0
|
|
20230802,141500,130887500,221500,221500,221500,221500,0
|
|
20230802,141400,130887500,221500,221500,221500,221500,1
|
|
20230802,141300,130666000,221500,221500,221500,221500,0
|
|
20230802,141200,130666000,221500,221500,221500,221500,1
|
|
20230802,141100,130444500,221500,221500,221500,221500,0
|
|
20230802,141000,130444500,221500,221500,221500,221500,0
|
|
20230802,140900,130444500,221500,221500,221500,221500,1
|
|
20230802,140800,130223000,222000,222000,222000,222000,3
|
|
20230802,140700,129557000,221500,221500,221500,221500,1
|
|
20230802,140600,129335500,221500,221500,221500,221500,0
|
|
20230802,140500,129335500,221500,221500,221500,221500,1
|
|
20230802,140400,129114000,222000,222000,222000,222000,0
|
|
20230802,140300,129114000,222000,222000,222000,222000,1
|
|
20230802,140200,128892000,221500,221500,221500,221500,1
|
|
20230802,140100,128670500,222000,222000,222000,222000,1
|
|
20230802,140000,128448500,221500,221500,221500,221500,1
|
|
20230802,135900,128227000,221500,221500,221500,221500,0
|
|
20230802,135800,128227000,221500,221500,221500,221500,0
|
|
20230802,135700,128227000,221500,221500,221500,221500,1
|
|
20230802,135600,128005500,221500,221500,221500,221500,0
|
|
20230802,135500,128005500,221500,221500,221500,221500,1
|
|
20230802,135400,127784000,221500,221500,221500,221500,0
|
|
20230802,135300,127784000,221500,221500,221500,221500,1
|
|
20230802,135200,127562500,222000,222000,222000,222000,0
|
|
20230802,135100,127562500,222000,222000,222000,222000,1
|
|
20230802,135000,127340500,222000,222000,222000,222000,0
|
|
20230802,134900,127340500,222000,222000,222000,222000,0
|
|
20230802,134800,127340500,222000,222000,222000,222000,2
|
|
20230802,134700,126896500,222000,222000,222000,222000,1
|
|
20230802,134600,126674500,222000,222000,222000,222000,0
|
|
20230802,134500,126674500,222000,222000,222000,222000,10
|
|
20230802,134400,124454500,222000,222000,222000,222000,1
|
|
20230802,134300,124232500,222000,222000,222000,222000,10
|
|
20230802,134200,122012500,222000,222000,222000,222000,0
|
|
20230802,134100,122012500,222000,222000,222000,222000,0
|
|
20230802,134000,122012500,222000,222000,222000,222000,0
|
|
20230802,133900,122012500,222000,222000,222000,222000,0
|
|
20230802,133800,122012500,222000,222000,222000,222000,0
|
|
20230802,133700,122012500,222000,222000,222000,222000,56
|
|
20230802,133600,109580500,222000,222000,222000,222000,0
|
|
20230802,133500,109580500,222000,222000,222000,222000,0
|
|
20230802,133400,109580500,222000,222000,222000,222000,0
|
|
20230802,133300,109580500,222000,222000,222000,222000,0
|
|
20230802,133200,109580500,222000,222000,222000,222000,0
|
|
20230802,133100,109580500,222000,222000,222000,222000,0
|
|
20230802,133000,109580500,222000,222000,222000,222000,0
|
|
20230802,132900,109580500,222000,222000,222000,222000,1
|
|
20230802,132800,109358500,222500,222500,222500,222500,0
|
|
20230802,132700,109358500,222500,222000,222500,222000,2
|
|
20230802,132600,108914000,222500,222500,222500,222500,1
|
|
20230802,132500,108691500,222000,222000,222000,222000,0
|
|
20230802,132400,108691500,222000,222000,222000,222000,2
|
|
20230802,132300,108247500,222500,222500,222500,222500,0
|
|
20230802,132200,108247500,222500,222500,222500,222500,0
|
|
20230802,132100,108247500,222500,222500,222500,222500,0
|
|
20230802,132000,108247500,222500,222500,222500,222500,1
|
|
20230802,131900,108025000,222000,222000,222000,222000,1
|
|
20230802,131800,107803000,222000,222000,222000,222000,0
|
|
20230802,131700,107803000,222000,222000,222000,222000,1
|
|
20230802,131600,107581000,222000,222000,222000,222000,0
|
|
20230802,131500,107581000,222000,222000,222000,222000,0
|
|
20230802,131400,107581000,222000,222000,222000,222000,0
|
|
20230802,131300,107581000,222000,222000,222000,222000,0
|
|
20230802,131200,107581000,222000,222000,222000,222000,1
|
|
20230802,131100,107359000,222000,222000,222000,222000,0
|
|
20230802,131000,107359000,222000,222000,222000,222000,0
|
|
20230802,130900,107359000,222000,222000,222000,222000,1
|
|
20230802,130800,107137000,222000,222000,222000,222000,0
|
|
20230802,130700,107137000,222000,222000,222000,222000,0
|
|
20230802,130600,107137000,222000,222000,222000,222000,40
|
|
20230802,130500,98257000,222000,222000,222000,222000,0
|
|
20230802,130400,98257000,222000,222000,222000,222000,1
|
|
20230802,130300,98035000,222000,222000,222000,222000,3
|
|
20230802,130200,97369000,222000,222000,222000,222000,1
|
|
20230802,130100,97147000,222000,222000,222000,222000,0
|
|
20230802,130000,97147000,222000,222000,222000,222000,0
|
|
20230802,125900,97147000,222000,222000,222000,222000,0
|
|
20230802,125800,97147000,222000,222000,222000,222000,0
|
|
20230802,125700,97147000,222000,222000,222000,222000,1
|
|
20230802,125600,96925000,222000,222000,222000,222000,0
|
|
20230802,125500,96925000,222000,222000,222000,222000,0
|
|
20230802,125400,96925000,222000,222000,222000,222000,1
|
|
20230802,125300,96703000,222000,222000,222000,222000,0
|
|
20230802,125200,96703000,222000,222000,222000,222000,1
|
|
20230802,125100,96481000,222500,222500,222500,222500,0
|
|
20230802,125000,96481000,222500,222500,222500,222500,1
|
|
20230802,124900,96258500,222000,222000,222000,222000,23
|
|
20230802,124800,91152500,222000,222000,222000,222000,0
|
|
20230802,124700,91152500,222000,222000,222000,222000,1
|
|
20230802,124600,90930500,222000,222000,222000,222000,0
|
|
20230802,124500,90930500,222000,222000,222000,222000,0
|
|
20230802,124400,90930500,222000,222000,222000,222000,1
|
|
20230802,124300,90708500,222000,222000,222000,222000,0
|
|
20230802,124200,90708500,222000,222000,222000,222000,0
|
|
20230802,124100,90708500,222000,222000,222000,222000,0
|
|
20230802,124000,90708500,222000,222000,222000,222000,0
|
|
20230802,123900,90708500,222000,222000,222000,222000,1
|
|
20230802,123800,90486500,222000,222000,222000,222000,0
|
|
20230802,123700,90486500,222000,222000,222000,222000,1
|
|
20230802,123600,90264500,222000,222000,222000,222000,0
|
|
20230802,123500,90264500,222000,222000,222000,222000,0
|
|
20230802,123400,90264500,222000,222000,222000,222000,0
|
|
20230802,123300,90264500,222000,222000,222000,222000,0
|
|
20230802,123200,90264500,222000,222000,222000,222000,1
|
|
20230802,123100,90042500,222000,222000,222000,222000,0
|
|
20230802,123000,90042500,222000,222000,222000,222000,1
|
|
20230802,122900,89820500,222000,222000,222000,222000,0
|
|
20230802,122800,89820500,222000,222000,222000,222000,2
|
|
20230802,122700,89376500,222000,222000,222000,222000,0
|
|
20230802,122600,89376500,222000,222000,222000,222000,0
|
|
20230802,122500,89376500,222000,222000,222000,222000,1
|
|
20230802,122400,89154500,222000,222000,222000,222000,0
|
|
20230802,122300,89154500,222000,222000,222000,222000,0
|
|
20230802,122200,89154500,222000,222000,222000,222000,1
|
|
20230802,122100,88932500,222000,222000,222000,222000,0
|
|
20230802,122000,88932500,222000,222000,222000,222000,0
|
|
20230802,121900,88932500,222000,222000,222000,222000,5
|
|
20230802,121800,87822500,222000,222000,222000,222000,0
|
|
20230802,121700,87822500,222000,222000,222000,222000,1
|
|
20230802,121600,87600500,222000,222000,222000,222000,0
|
|
20230802,121500,87600500,222000,222000,222000,222000,12
|
|
20230802,121400,84936500,222000,222000,222000,222000,0
|
|
20230802,121300,84936500,222000,222000,222000,222000,0
|
|
20230802,121200,84936500,222000,222000,222000,222000,6
|
|
20230802,121100,83604500,222000,222000,222000,222000,0
|
|
20230802,121000,83604500,222000,222000,222000,222000,0
|
|
20230802,120900,83604500,222000,222000,222000,222000,15
|
|
20230802,120800,80274500,222000,222000,222000,222000,0
|
|
20230802,120700,80274500,222000,222000,222000,222000,1
|
|
20230802,120600,80052500,222000,222000,222000,222000,0
|
|
20230802,120500,80052500,222000,222000,222000,222000,1
|
|
20230802,120400,79830500,222500,222500,222500,222500,0
|
|
20230802,120300,79830500,222500,222500,222500,222500,1
|
|
20230802,120200,79608000,222000,222000,222000,222000,0
|
|
20230802,120100,79608000,222000,222000,222000,222000,0
|
|
20230802,120000,79608000,222000,222000,222000,222000,1
|
|
20230802,115900,79386000,222000,222000,222000,222000,0
|
|
20230802,115800,79386000,222000,222000,222000,222000,14
|
|
20230802,115700,76278000,222000,221500,222000,221500,3
|
|
20230802,115600,75613000,222000,222000,222000,222000,3
|
|
20230802,115500,74947000,221500,221500,221500,221500,0
|
|
20230802,115400,74947000,221500,221500,221500,221500,0
|
|
20230802,115300,74947000,221500,221500,221500,221500,0
|
|
20230802,115200,74947000,221500,221500,221500,221500,1
|
|
20230802,115100,74725500,222000,222000,222000,222000,3
|
|
20230802,115000,74059500,221500,221500,221500,221500,1
|
|
20230802,114900,73838000,221500,221500,221500,221500,0
|
|
20230802,114800,73838000,221500,221500,221500,221500,0
|
|
20230802,114700,73838000,221500,221500,221500,221500,0
|
|
20230802,114600,73838000,221500,221500,221500,221500,0
|
|
20230802,114500,73838000,221500,221500,221500,221500,1
|
|
20230802,114400,73616500,222000,222000,222000,222000,0
|
|
20230802,114300,73616500,222000,222000,222000,222000,1
|
|
20230802,114200,73394500,222000,221500,222000,221500,6
|
|
20230802,114100,72063000,221500,221500,221500,221500,0
|
|
20230802,114000,72063000,221500,221500,221500,221500,1
|
|
20230802,113900,71841500,222000,222000,222000,222000,31
|
|
20230802,113800,64959500,222000,222000,222000,222000,0
|
|
20230802,113700,64959500,222000,222000,222000,222000,21
|
|
20230802,113600,60297500,222000,222000,222000,222000,0
|
|
20230802,113500,60297500,222000,222000,222000,222000,13
|
|
20230802,113400,57411500,222000,222000,222000,222000,1
|
|
20230802,113300,57189500,222000,222000,222000,222000,1
|
|
20230802,113200,56967500,222000,222000,222000,222000,0
|
|
20230802,113100,56967500,222000,222000,222000,222000,0
|
|
20230802,113000,56967500,222000,222000,222000,222000,15
|
|
20230802,112900,53637500,221500,221500,221500,221500,0
|
|
20230802,112800,53637500,221500,221500,221500,221500,1
|
|
20230802,112700,53416000,221500,221500,221500,221500,0
|
|
20230802,112600,53416000,221500,221500,221500,221500,0
|
|
20230802,112500,53416000,221500,221500,221500,221500,1
|
|
20230802,112400,53194500,222000,222000,222000,222000,0
|
|
20230802,112300,53194500,222000,222000,222000,222000,1
|
|
20230802,112200,52972500,222000,222000,222000,222000,1
|
|
20230802,112100,52750500,222000,222000,222000,222000,0
|
|
20230802,112000,52750500,222000,222000,222000,222000,1
|
|
20230802,111900,52528500,222000,222000,222000,222000,0
|
|
20230802,111800,52528500,222000,222000,222000,222000,1
|
|
20230802,111700,52306500,222000,222000,222000,222000,0
|
|
20230802,111600,52306500,222000,222000,222000,222000,0
|
|
20230802,111500,52306500,222000,222000,222000,222000,0
|
|
20230802,111400,52306500,222000,222000,222000,222000,20
|
|
20230802,111300,47866500,221500,221500,221500,221500,1
|
|
20230802,111200,47645000,221500,221500,221500,221500,0
|
|
20230802,111100,47645000,221500,221500,221500,221500,0
|
|
20230802,111000,47645000,221500,221500,221500,221500,1
|
|
20230802,110900,47423500,221500,221500,221500,221500,1
|
|
20230802,110800,47202000,221500,221500,221500,221500,0
|
|
20230802,110700,47202000,221500,221500,221500,221500,0
|
|
20230802,110600,47202000,221500,221500,221500,221500,1
|
|
20230802,110500,46980500,221500,221500,221500,221500,1
|
|
20230802,110400,46759000,221500,221500,221500,221500,0
|
|
20230802,110300,46759000,221500,221500,221500,221500,1
|
|
20230802,110200,46537500,221500,221500,221500,221500,0
|
|
20230802,110100,46537500,221500,221500,221500,221500,0
|
|
20230802,110000,46537500,221500,221500,221500,221500,1
|
|
20230802,105900,46316000,221500,221500,221500,221500,0
|
|
20230802,105800,46316000,221500,221500,221500,221500,0
|
|
20230802,105700,46316000,221500,221500,221500,221500,0
|
|
20230802,105600,46316000,221500,221500,221500,221500,0
|
|
20230802,105500,46316000,221500,221500,221500,221500,1
|
|
20230802,105400,46094500,221500,221500,221500,221500,0
|
|
20230802,105300,46094500,221500,221500,221500,221500,1
|
|
20230802,105200,45873000,221500,221500,221500,221500,0
|
|
20230802,105100,45873000,221500,221500,221500,221500,1
|
|
20230802,105000,45651500,221500,221500,221500,221500,0
|
|
20230802,104900,45651500,221500,221500,221500,221500,0
|
|
20230802,104800,45651500,221500,221500,221500,221500,1
|
|
20230802,104700,45430000,221500,221500,221500,221500,0
|
|
20230802,104600,45430000,221500,221500,221500,221500,0
|
|
20230802,104500,45430000,221500,221500,221500,221500,1
|
|
20230802,104400,45208500,221500,221500,221500,221500,0
|
|
20230802,104300,45208500,221500,221500,221500,221500,0
|
|
20230802,104200,45208500,221500,221500,221500,221500,0
|
|
20230802,104100,45208500,221500,221500,221500,221500,1
|
|
20230802,104000,44987000,222000,222000,222000,222000,2
|
|
20230802,103900,44543000,221500,221500,221500,221500,2
|
|
20230802,103800,44100000,221500,221500,221500,221500,1
|
|
20230802,103700,43878500,222000,222000,222000,222000,0
|
|
20230802,103600,43878500,222000,222000,222000,222000,1
|
|
20230802,103500,43656500,221500,221500,221500,221500,1
|
|
20230802,103400,43435000,221500,221500,221500,221500,0
|
|
20230802,103300,43435000,221500,221500,221500,221500,1
|
|
20230802,103200,43213500,221500,221500,221500,221500,0
|
|
20230802,103100,43213500,221500,221500,221500,221500,1
|
|
20230802,103000,42992000,221500,221500,221500,221500,0
|
|
20230802,102900,42992000,221500,221500,221500,221500,0
|
|
20230802,102800,42992000,221500,221500,221500,221500,1
|
|
20230802,102700,42770500,222000,222000,222000,222000,55
|
|
20230802,102600,30560500,221500,221500,221500,221500,0
|
|
20230802,102500,30560500,221500,221500,221500,221500,0
|
|
20230802,102400,30560500,221500,221500,221500,221500,0
|
|
20230802,102300,30560500,221500,221500,221500,221500,1
|
|
20230802,102200,30339000,221500,221500,221500,221500,0
|
|
20230802,102100,30339000,221500,221500,221500,221500,1
|
|
20230802,102000,30117500,221500,221500,221500,221500,0
|
|
20230802,101900,30117500,221500,221500,221500,221500,0
|
|
20230802,101800,30117500,221500,221500,221500,221500,0
|
|
20230802,101700,30117500,221500,221500,221500,221500,0
|
|
20230802,101600,30117500,221500,221500,221500,221500,9
|
|
20230802,101500,28124000,221500,221500,221500,221500,5
|
|
20230802,101400,27016500,221500,221500,221500,221500,0
|
|
20230802,101300,27016500,221500,221500,221500,221500,1
|
|
20230802,101200,26795000,221500,221500,221500,221500,9
|
|
20230802,101100,24801500,222000,222000,222000,222000,0
|
|
20230802,101000,24801500,222000,222000,222000,222000,1
|
|
20230802,100900,24579500,221500,221500,221500,221500,0
|
|
20230802,100800,24579500,221500,221500,221500,221500,1
|
|
20230802,100700,24358000,221500,221500,221500,221500,0
|
|
20230802,100600,24358000,221500,221500,221500,221500,1
|
|
20230802,100500,24136500,221500,221500,221500,221500,0
|
|
20230802,100400,24136500,221500,221500,221500,221500,10
|
|
20230802,100300,21921500,221500,221500,221500,221500,0
|
|
20230802,100200,21921500,221500,221500,221500,221500,0
|
|
20230802,100100,21921500,221500,222000,222000,221500,6
|
|
20230802,100000,20592000,221500,221500,221500,221500,1
|
|
20230802,095900,20370500,222000,222000,222000,222000,1
|
|
20230802,095800,20148500,221500,221500,221500,221500,1
|
|
20230802,095700,19927000,221500,221500,221500,221500,2
|
|
20230802,095600,19484000,221500,221500,221500,221500,0
|
|
20230802,095500,19484000,221500,221500,221500,221500,0
|
|
20230802,095400,19484000,221500,221500,221500,221500,0
|
|
20230802,095300,19484000,221500,222000,222000,221500,3
|
|
20230802,095200,18818500,222000,222000,222000,222000,3
|
|
20230802,095100,18152500,222000,222000,222000,222000,0
|
|
20230802,095000,18152500,222000,222000,222000,222000,0
|
|
20230802,094900,18152500,222000,222000,222000,222000,2
|
|
20230802,094800,17708500,222000,222000,222000,222000,3
|
|
20230802,094700,17042500,222000,222000,222000,222000,0
|
|
20230802,094600,17042500,222000,222000,222000,222000,0
|
|
20230802,094500,17042500,222000,222000,222000,222000,0
|
|
20230802,094400,17042500,222000,222000,222000,222000,6
|
|
20230802,094300,15710500,221500,221500,221500,221500,0
|
|
20230802,094200,15710500,221500,222000,222000,221500,11
|
|
20230802,094100,13269000,222000,222000,222000,222000,0
|
|
20230802,094000,13269000,222000,222000,222000,222000,0
|
|
20230802,093900,13269000,222000,222000,222000,222000,0
|
|
20230802,093800,13269000,222000,222000,222000,222000,0
|
|
20230802,093700,13269000,222000,222000,222000,222000,0
|
|
20230802,093600,13269000,222000,222000,222000,222000,0
|
|
20230802,093500,13269000,222000,222000,222000,222000,0
|
|
20230802,093400,13269000,222000,222000,222000,222000,0
|
|
20230802,093300,13269000,222000,222000,222000,222000,0
|
|
20230802,093200,13269000,222000,222000,222000,222000,0
|
|
20230802,093100,13269000,222000,222000,222000,222000,2
|
|
20230802,093000,12825000,222000,222000,222000,222000,0
|
|
20230802,092900,12825000,222000,222000,222000,222000,0
|
|
20230802,092800,12825000,222000,222000,222000,222000,0
|
|
20230802,092700,12825000,222000,222000,222000,222000,0
|
|
20230802,092600,12825000,222000,222000,222000,222000,1
|
|
20230802,092500,12603000,222000,222000,222000,222000,0
|
|
20230802,092400,12603000,222000,222000,222000,222000,2
|
|
20230802,092300,12159000,222000,222000,222000,222000,2
|
|
20230802,092200,11715000,222000,222000,222000,222000,2
|
|
20230802,092100,11271000,222000,222000,222000,222000,0
|
|
20230802,092000,11271000,222000,222000,222000,222000,2
|
|
20230802,091900,10827000,221500,221500,221500,221500,0
|
|
20230802,091800,10827000,221500,221500,221500,221500,0
|
|
20230802,091700,10827000,221500,221500,221500,221500,20
|
|
20230802,091600,6397000,221500,221500,221500,221500,3
|
|
20230802,091500,5732500,221500,221500,221500,221500,1
|
|
20230802,091400,5511000,221500,221500,221500,221500,0
|
|
20230802,091300,5511000,221500,221500,221500,221500,1
|
|
20230802,091200,5289500,221500,221500,221500,221500,0
|
|
20230802,091100,5289500,221500,221500,221500,221500,0
|
|
20230802,091000,5289500,221500,221500,221500,221500,1
|
|
20230802,090900,5068000,220500,220500,220500,220500,3
|
|
20230802,090800,4406500,220500,220500,220500,220500,0
|
|
20230802,090700,4406500,220500,220500,220500,220500,0
|
|
20230802,090600,4406500,220500,220500,220500,220500,0
|
|
20230802,090500,4406500,220500,220500,220500,220500,0
|
|
20230802,090400,4406500,220500,220000,220500,220000,8
|
|
20230802,090300,2646000,220500,220500,220500,220500,0
|
|
20230802,090200,2646000,220500,220500,220500,220500,0
|
|
20230802,090100,2646000,220500,220500,220500,220500,0
|
|
20230802,090000,2646000,220500,220500,220500,220500,12
|